Customers Bancorp, Inc. - CUBI-PF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	271.46	275.39	275.39	278.46	268.32	455,222
December 19, 2025	287.26	270.82	270.82	315.21	269.79	1.81M
December 18, 2025	278.19	278.25	278.25	312.21	270.1	797,105
December 17, 2025	252.59	257.41	257.41	257.48	251.07	549,022
December 16, 2025	255	252.24	252.24	256.79	252.24	415,790
December 15, 2025	278.11	277.36	277.36	281.4	275.4	390,649
December 12, 2025	277.17	275.4	275.4	278.79	271.7	305,080
December 11, 2025	269.92	275.51	275.51	279.02	269.92	667,965
December 10, 2025	256.81	242.88	242.88	256.81	242.88	385,136
December 09, 2025	319.86	258.89	258.89	319.86	258.89	283,559
December 08, 2025	322.68	322.59	322.59	328.39	321.23	357,624
December 05, 2025	321.91	322.5	322.5	323.41	318.5	225,045
December 04, 2025	315.56	316.09	316.09	323.69	313.38	317,837
December 03, 2025	297.74	301.91	301.91	302.13	292.22	540,164
December 02, 2025	269.96	285	285	315.12	269.96	216,486
December 01, 2025	267.29	268.08	268.08	272.37	265.1	245,359
November 28, 2025	266.96	265	265	267.04	263.6	140,042
November 26, 2025	255.33	255.37	255.37	259.44	254.33	344,015
November 25, 2025	251.63	256.78	256.78	260.89	248.48	201,054
November 24, 2025	219.9	247.02	247.02	247.02	219.9	424,424
November 21, 2025	228.96	227.55	227.55	230.17	226.57	274,394
November 20, 2025	244.3	213.13	213.13	244.3	213.13	285,244
November 19, 2025	257.88	240.74	240.74	257.88	240.74	248,110
November 18, 2025	255.6	257.32	257.32	260.66	254.24	227,491
November 17, 2025	272.33	262.69	262.69	274.37	261.51	288,509
November 14, 2025	267.16	318.05	318.05	318.05	267.16	219,552
November 13, 2025	278.75	268.32	268.32	278.75	268.32	213,717
November 12, 2025	282.75	269.4	269.4	282.75	269.4	245,803
November 11, 2025	25.47	25.47	25.47	25.48	25.47	5,113
November 10, 2025	25.46	25.47	25.47	25.47	25.46	274,039
November 07, 2025	288.74	300.27	300.27	300.27	288.74	217,182
November 06, 2025	293.48	296.31	296.31	296.31	293.48	240,791
November 05, 2025	278.38	307.27	307.27	307.27	278.38	350,022
November 04, 2025	279.75	230.79	230.79	279.75	230.79	318,784
November 03, 2025	279.08	261.54	261.54	279.08	261.54	276,000
October 31, 2025	25.41	25.41	25.41	25.46	25.4	275,889
October 30, 2025	25.43	25.4	25.4	25.46	25.4	335,447
October 29, 2025	25.4	25.41	25.41	25.49	25.4	330,832
October 28, 2025	25.38	25.41	25.41	25.43	25.38	281,075
October 27, 2025	25.38	25.41	25.41	25.47	25.38	358,127
October 24, 2025	214.97	206.21	206.21	216.16	206.21	757,286
October 23, 2025	225.79	198.64	198.64	225.79	198.64	431,450
October 22, 2025	216.57	200.03	200.03	216.57	200.03	289,907
October 21, 2025	204.92	175.59	175.59	204.92	175.59	218,605
October 20, 2025	199.71	174.32	174.32	199.71	174.32	236,277
October 17, 2025	171.53	164.32	164.32	172.6	164.32	366,289
October 16, 2025	190.67	159.26	159.26	190.67	159.26	487,895
October 15, 2025	218.13	204.55	204.55	218.13	204.55	263,312
October 14, 2025	214.03	221.97	221.97	221.97	211.77	256,158
October 13, 2025	189.82	208.68	208.68	208.68	188.58	219,975
October 10, 2025	192.88	205.77	205.77	205.77	192.26	447,612
October 09, 2025	215.13	206.57	206.57	215.13	186.69	395,274
October 08, 2025	227.03	215.1	215.1	227.03	215.1	177,751
October 07, 2025	209.08	226.07	226.07	233.71	209.08	264,824
October 06, 2025	232.32	227.07	227.07	232.32	227.07	259,455
October 03, 2025	358.89	257.88	257.88	358.89	257.88	437,178
October 02, 2025	347.19	347.62	347.62	364.34	340.26	321,475
October 01, 2025	373.03	358.33	358.33	373.03	358.33	262,998
September 30, 2025	411.44	373.54	373.54	411.44	373.54	375,074
September 29, 2025	408	410	410	410	375.03	430,797

Customers Bancorp, Inc. (CUBI-PF) NYSE